Interpump Group Spa Historical Data - IP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Italy
BIT
Interpump Group Spa (IP)
Interpump Group Spa (IP) Historical

Interpump Group Spa (IP)

29.46

0.10

(0.34%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.32	4.6908315565	28.14	30.02	27.48	671048	28.60339081	DE
4	-4.88	-14.210832848	34.34	34.58	26.08	477793	29.19601457	DE
12	-15.98	-35.1672535211	45.44	47.38	26.08	386460	35.28295621	DE
26	-10.84	-26.8982630273	40.3	47.38	26.08	285210	38.40264634	DE
52	-12.02	-28.9778206365	41.48	47.38	26.08	243371	39.55749327	DE
156	-10.04	-25.417721519	39.5	54.6	26.08	218971	42.27797603	DE
260	2.96	11.1698113208	26.5	69.1	25.12	235140	42.4505396	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745596500	29.46	0.1	0.34	29.88	30.02	29.36	278897
1745510100	29.36	1	3.53	28.22	29.44	28.1	654635
1745423700	28.36	0.5	1.79	28.56	28.96	28.34	1029199
1745337300	27.86	-0.22	-0.78	28.14	28.28	27.48	329309
1744905300	28.08	-0.28	-0.99	28.38	28.56	27.92	230150
1744818900	28.36	-0.68	-2.34	28.56	28.56	27.92	356997
1744732500	29.04	0.48	1.68	28.7	29.06	28.64	331865
1744646100	28.56	1.18	4.31	28.94	28.94	28.28	351414
1744386900	27.38	0	0.00	27.38	27.38	27.38	0
1744300500	27.38	0	0.00	27.38	27.38	27.38	0
1744214100	27.38	0	0.00	27.38	27.38	27.38	0
1744127700	27.38	0.38	1.41	27.7	28.2	27	594574
1744041300	27	-4.56	-14.45	26.74	28.8	26.08	1194805
1743782100	31.56	0	0.00	31.56	31.56	31.56	0
1743695700	31.56	-1.46	-4.42	32.479999	32.56	31.46	471523
1743609300	33.02	-0.04	-0.12	32.88	33.14	32.64	289426
1743522900	33.06	0.2	0.61	33.08	33.38	32.799999	313789
1743436500	32.86	-1.08	-3.18	33.32	33.4	32.72	254831
1743180900	33.94	-0.52	-1.51	34.34	34.58	33.86	286590
1743094500	34.46	-0.48	-1.37	34.5	34.82	34.22	317280
1743008100	34.94	-0.58	-1.63	35.72	35.72	34.92	203601
1742921700	35.52	0.12	0.34	35.24	35.66	35.02	191103
1742835300	35.4	-0.02	-0.06	35.54	35.7	35.1	191296
1742576100	35.42	-0.42	-1.17	35.18	35.6	35.06	485906
1742489700	35.84	-0.32	-0.88	36.02	36.26	35.5	187931
1742403300	36.16	-0.12	-0.33	36.06	36.28	35.86	193598
1742316900	36.28	0.34	0.95	36.16	36.74	36.04	245017
1742230500	35.94	0.34	0.96	35.6	36.12	35.52	339999
1741971300	35.6	0.2	0.56	35.3	35.72	35.14	267775
1741884900	35.4	-0.72	-1.99	35.86	36.1	35.36	256806
1741798500	36.12	0.56	1.57	36	36.3	35.88	191404
1741712100	35.56	-0.56	-1.55	36.16	36.38	35.5	275171
1741625700	36.12	-0.96	-2.59	37.24	37.26	36.06	333864
1741366500	37.08	0.86	2.37	36.24	37.2	35.94	366003
1741280100	36.22	0.14	0.39	36.16	36.7	36.04	535865
1741193700	36.08	1.62	4.70	35.06	36.26	34.96	452647
1741107300	34.46	-1.7	-4.70	35.74	35.92	34.32	498993
1741020900	36.16	-0.24	-0.66	36.42	36.78	36.02	230347
1740761700	36.4	-0.12	-0.33	35.94	36.76	35.92	430374
1740675300	36.52	-0.52	-1.40	36.88	37.02	36.16	390563
1740588900	37.04	0.04	0.11	37.42	37.6	36.98	219854
1740502500	37	-0.68	-1.80	37.52	37.66	36.92	358799
1740416100	37.68	-0.26	-0.69	37.96	38.16	37.34	351854
1740156900	37.94	-0.12	-0.32	38	38.24	37.76	309494
1740070500	38.06	-0.38	-0.99	38.52	38.72	38.04	274613
1739984100	38.44	-0.54	-1.39	39.14	39.22	38.32	466690
1739897700	38.98	0.62	1.62	38.12	39.38	37.92	773104
1739811300	38.36	-1.38	-3.47	38.6	38.88	37.32	1306689
1739552100	39.74	-7.14	-15.23	46.78	47.38	38.72	1752186
1739465700	46.88	1.34	2.94	45.88	46.96	45.54	301931
1739379300	45.54	0.14	0.31	45.46	45.76	45.08	126301
1739292900	45.4	0.32	0.71	45.36	45.42	44.96	190762
1739206500	45.08	0.86	1.94	44.32	45.14	44.1	139664
1738947300	44.22	-0.74	-1.65	44.94	45.36	44.2	144917
1738860900	44.96	0.76	1.72	44.5	44.96	44.1	216084
1738774500	44.2	-0.16	-0.36	43.96	44.22	43.48	189620
1738688100	44.36	-0.26	-0.58	44.48	44.82	44.14	130006
1738601700	44.62	-1.06	-2.32	44.02	44.88	43.92	219817
1738342500	45.68	0.26	0.57	45.44	46	45.12	121820
1738256100	45.42	-0.12	-0.26	45.58	46.08	44.48	191664
1738169700	45.54	0.1	0.22	45.88	46.02	45.52	126580
1738083300	45.44	0.5	1.11	44.92	45.74	44.86	127833
1737996900	44.94	-0.78	-1.71	45.16	45.3	44.26	150627

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions